Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 192.10
-4.00 (-2.04%)
Oct 10, 2025, 5:29 PM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 195.60 | 197.30 | 191.50 | 192.10 | 192.10 | -2.04% | 31,618 |
| Oct 9, 2025 | 196.00 | 198.40 | 194.30 | 196.10 | 196.10 | 0.05% | 39,573 |
| Oct 8, 2025 | 194.30 | 197.00 | 194.00 | 196.00 | 196.00 | 0.36% | 46,851 |
| Oct 7, 2025 | 193.20 | 196.60 | 193.20 | 195.30 | 195.30 | -0.36% | 34,026 |
| Oct 6, 2025 | 196.60 | 196.80 | 192.90 | 196.00 | 196.00 | -0.51% | 47,151 |
| Oct 3, 2025 | 194.90 | 197.20 | 194.40 | 197.00 | 197.00 | 1.55% | 52,625 |
| Oct 2, 2025 | 197.90 | 200.20 | 193.00 | 194.00 | 194.00 | -0.67% | 52,528 |
| Oct 1, 2025 | 197.60 | 201.00 | 194.80 | 195.30 | 195.30 | -1.46% | 68,061 |
| Sep 30, 2025 | 197.90 | 199.90 | 196.70 | 198.20 | 198.20 | 0.15% | 46,584 |
| Sep 29, 2025 | 196.80 | 200.40 | 196.80 | 197.90 | 197.90 | 0.97% | 52,189 |
| Sep 26, 2025 | 197.80 | 199.90 | 195.40 | 196.00 | 196.00 | -1.06% | 91,117 |
| Sep 25, 2025 | 201.20 | 201.40 | 197.50 | 198.10 | 198.10 | -1.54% | 110,256 |
| Sep 24, 2025 | 203.00 | 208.40 | 201.20 | 201.20 | 201.20 | -4.37% | 182,323 |
| Sep 23, 2025 | 204.60 | 211.20 | 204.00 | 210.40 | 210.40 | 2.33% | 87,426 |
| Sep 22, 2025 | 203.00 | 207.00 | 203.00 | 205.60 | 205.60 | -0.19% | 209,945 |
| Sep 19, 2025 | 209.20 | 209.20 | 204.80 | 206.00 | 206.00 | -1.06% | 111,003 |
| Sep 18, 2025 | 207.00 | 209.00 | 205.80 | 208.20 | 208.20 | 1.46% | 31,069 |
| Sep 17, 2025 | 204.00 | 206.80 | 203.80 | 205.20 | 205.20 | 0.59% | 27,561 |
| Sep 16, 2025 | 205.20 | 206.00 | 203.00 | 204.00 | 204.00 | -0.58% | 39,826 |
| Sep 15, 2025 | 203.00 | 207.20 | 202.80 | 205.20 | 205.20 | 0.49% | 45,093 |
| Sep 12, 2025 | 204.40 | 206.00 | 201.20 | 204.20 | 204.20 | -0.10% | 63,919 |
| Sep 11, 2025 | 205.20 | 207.00 | 202.60 | 204.40 | 204.40 | -0.49% | 46,518 |
| Sep 10, 2025 | 205.60 | 207.60 | 204.00 | 205.40 | 205.40 | -0.19% | 67,322 |
| Sep 9, 2025 | 206.20 | 208.20 | 205.00 | 205.80 | 205.80 | -0.10% | 514,040 |
| Sep 8, 2025 | 205.80 | 206.00 | 202.40 | 206.00 | 206.00 | 0.88% | 23,636 |
| Sep 5, 2025 | 202.20 | 206.60 | 202.00 | 204.20 | 204.20 | 1.59% | 35,135 |
| Sep 4, 2025 | 201.80 | 202.80 | 199.50 | 201.00 | 201.00 | -0.10% | 90,433 |
| Sep 3, 2025 | 200.20 | 203.20 | 200.20 | 201.20 | 201.20 | - | 112,718 |
| Sep 2, 2025 | 210.00 | 210.00 | 198.00 | 201.20 | 201.20 | -4.10% | 75,280 |
| Sep 1, 2025 | 210.40 | 212.80 | 209.80 | 209.80 | 209.80 | -0.10% | 31,923 |
| Aug 29, 2025 | 212.60 | 212.60 | 207.20 | 210.00 | 210.00 | -0.85% | 110,534 |
| Aug 28, 2025 | 210.00 | 213.80 | 210.00 | 211.80 | 211.80 | 0.86% | 140,384 |
| Aug 27, 2025 | 212.00 | 212.00 | 209.60 | 210.00 | 210.00 | -0.28% | 51,398 |
| Aug 26, 2025 | 216.60 | 217.80 | 210.60 | 210.60 | 210.60 | -2.68% | 178,429 |
| Aug 25, 2025 | 219.00 | 219.40 | 216.40 | 216.40 | 216.40 | -1.37% | 258,123 |
| Aug 22, 2025 | 213.00 | 219.40 | 212.20 | 219.40 | 219.40 | 4.28% | 3,006,606 |
| Aug 21, 2025 | 211.80 | 212.00 | 208.60 | 210.40 | 210.40 | -0.57% | 85,166 |
| Aug 20, 2025 | 212.40 | 214.40 | 209.40 | 211.60 | 211.60 | -1.03% | 103,388 |
| Aug 19, 2025 | 204.50 | 214.00 | 204.00 | 213.80 | 213.80 | 5.42% | 86,121 |
| Aug 18, 2025 | 206.80 | 206.80 | 201.60 | 202.80 | 202.80 | -1.55% | 89,719 |
| Aug 15, 2025 | 207.60 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 30,448 |
| Aug 14, 2025 | 208.60 | 210.40 | 207.00 | 207.00 | 207.00 | -0.86% | 84,057 |
| Aug 13, 2025 | 213.60 | 213.60 | 208.20 | 208.80 | 208.80 | -1.88% | 152,863 |
| Aug 12, 2025 | 208.20 | 213.60 | 208.20 | 212.80 | 212.80 | 2.11% | 69,135 |
| Aug 11, 2025 | 205.00 | 212.00 | 205.00 | 208.40 | 208.40 | -1.70% | 43,542 |
| Aug 8, 2025 | 209.80 | 212.00 | 209.60 | 212.00 | 212.00 | 0.95% | 20,636 |
| Aug 7, 2025 | 206.00 | 213.00 | 206.00 | 210.00 | 210.00 | 2.04% | 60,624 |
| Aug 6, 2025 | 211.00 | 213.80 | 205.40 | 205.80 | 205.80 | -2.56% | 106,331 |
| Aug 5, 2025 | 207.80 | 211.60 | 207.80 | 211.20 | 211.20 | 2.13% | 156,567 |
| Aug 4, 2025 | 202.80 | 207.40 | 202.80 | 206.80 | 206.80 | 2.27% | 35,301 |